Dark

FLUIDUSD
FLUID / United States dollar
crypto Composite

Real-time

Sep 17, 2025 1:37:38 PM EDT

5.323USD-2.294%(-0.125)294FLUID1,566USD

5.360Bid 5.413Ask 0.053Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	5.3090	5.3520	5.1330	5.3230	+1.623%	235	0.000%
2025-09-16	5.4480	5.4480	5.2380	5.2380	-7.390%	69	+1.623%
2025-09-15	5.7400	5.7400	5.6520	5.6560	-6.497%	308	-5.888%
2025-09-14	6.0490	6.0490	6.0490	6.0490	-5.440%	6	-12.002%
2025-09-13	6.3970	6.3970	6.3970	6.3970	+0.740%	3	-16.789%
2025-09-12	6.0630	6.3500	6.0630	6.3500	+4.578%	13	-16.173%
2025-09-11	6.0110	6.3450	6.0110	6.0720	+0.364%	307	-12.335%
2025-09-10	5.7650	6.1100	5.7650	6.0500	+2.196%	274	-12.017%
2025-09-08	5.9200	5.9200	5.9200	5.9200	+3.136%	4	-10.084%
2025-09-07	5.8050	5.8050	5.7400	5.7400	-5.608%	293	-7.265%
2025-09-06	6.0810	6.0810	6.0810	6.0810	-6.389%	6	-12.465%
2025-09-04	6.4190	6.5220	6.4020	6.4960	-0.521%	299	-18.057%
2025-09-03	6.3030	6.5300	6.3030	6.5300	+3.601%	450	-18.484%
2025-09-02	6.1540	6.3030	6.1540	6.3030	+8.672%	254	-15.548%
2025-09-01	6.1470	6.1630	5.8000	5.8000	-8.604%	213	-8.224%
2025-08-31	6.3140	6.4130	6.2800	6.3460	+3.761%	1,555	-16.120%
2025-08-30	6.2110	6.2110	6.1160	6.1160	-1.530%	36	-12.966%
2025-08-29	5.9500	6.2110	5.8700	6.2110	-2.435%	1,900	-14.297%
2025-08-28	6.3690	6.3890	6.3660	6.3660	-0.562%	148	-16.384%
2025-08-27	6.4140	6.4140	6.3230	6.4020	+5.296%	69	-16.854%
2025-08-26	5.8240	6.1030	5.8240	6.0800	+5.923%	626	-12.451%
2025-08-25	6.8340	6.8470	5.6860	5.7400	-25.075%	301	-7.265%
2025-08-24	7.5560	7.6610	7.5520	7.6610	+1.055%	50	-30.518%
2025-08-23	7.6540	7.7730	7.5810	7.5810	-1.366%	529	-29.785%
2025-08-22	6.5770	7.6860	6.5770	7.6860	+14.103%	361	-30.744%
2025-08-21	6.8450	6.9700	6.7360	6.7360	-2.235%	399	-20.977%
2025-08-20	6.7320	6.8900	6.7320	6.8900	+6.376%	138	-22.743%
2025-08-19	6.6020	6.6020	6.4770	6.4770	-5.734%	1,055	-17.817%
2025-08-18	6.7180	6.8710	6.6870	6.8710	-4.556%	43	-22.529%
2025-08-17	7.0310	7.1990	7.0310	7.1990	+3.777%	195	-26.059%
2025-08-16	6.9450	6.9630	6.9370	6.9370	-7.568%	105	-23.267%
2025-08-15	7.5350	7.5740	7.5050	7.5050	+2.220%	206	-29.074%
2025-08-14	7.9840	8.0050	7.3420	7.3420	-5.289%	109	-27.499%
2025-08-13	7.5690	7.7520	7.4840	7.7520	+2.499%	416	-31.334%
2025-08-12	6.9950	7.7270	6.8990	7.5630	+6.611%	140	-29.618%
2025-08-11	7.2130	7.2130	6.8520	7.0940	+1.343%	104	-24.965%
2025-08-10	7.0950	7.1020	7.0000	7.0000	-2.289%	1,790	-23.957%
2025-08-09	6.9830	7.2160	6.9390	7.1640	+6.846%	1,918	-25.698%
2025-08-08	6.5940	6.8270	6.5100	6.7050	-0.858%	472	-20.611%
2025-08-07	5.9350	6.8100	5.8810	6.7630	+12.604%	4,397	-21.292%
2025-08-06	5.5840	6.0060	5.4110	6.0060	+9.779%	1,012	-11.372%
2025-08-05	5.5270	5.6400	5.4440	5.4710	-3.646%	1,397	-2.705%
2025-08-04	5.4230	5.6780	5.0810	5.6780	+17.972%	3,649	-6.252%
2025-08-03	4.8130	4.8130	4.8130	4.8130	+1.071%	62	+10.596%
2025-08-02	4.7620	4.7620	4.7620	4.7620	-4.224%	3	+11.781%
2025-08-01	5.0780	5.0780	4.8880	4.9720	-7.135%	200	+7.060%
2025-07-31	5.4840	5.5700	5.3540	5.3540	-1.272%	323	-0.579%
2025-07-29	5.7960	5.7960	5.4230	5.4230	-5.275%	72	-1.844%
2025-07-28	5.8840	5.8840	5.7250	5.7250	-1.683%	23	-7.022%
2025-07-27	5.8420	5.8420	5.8230	5.8230	+4.056%	43	-8.587%
2025-07-25	5.5960	5.5960	5.5960	5.5960	-1.738%	2	-4.878%
2025-07-22	5.6950	5.6950	5.6950	5.6950	-8.822%	14	-6.532%
2025-07-21	6.0270	6.2460	5.9700	6.2460	+4.309%	216	-14.777%
2025-07-20	5.8840	6.1660	5.8840	5.9880	+2.993%	98	-11.106%
2025-07-19	5.8440	5.8860	5.7010	5.8140	+1.289%	180	-8.445%
2025-07-18	6.0010	6.0010	5.6890	5.7400	-3.836%	61	-7.265%
2025-07-17	5.8350	5.9820	5.8300	5.9690	+5.796%	348	-10.823%
2025-07-16	5.2840	5.6420	5.2840	5.6420	+10.238%	193	-5.654%
2025-07-15	4.9120	5.1480	4.9120	5.1180	+2.135%	85	+4.005%
2025-07-14	5.0000	5.0110	4.9880	5.0110	+4.092%	184	+6.226%
2025-07-13	4.8140	4.8140	4.8140	4.8140	+1.050%	2	+10.573%
2025-07-12	4.7820	4.7980	4.7640	4.7640	+0.804%	106	+11.734%
2025-07-11	4.6530	4.7260	4.6530	4.7260	+11.410%	43	+12.632%
2025-07-09	4.2420	4.2420	4.2420	4.2420	+8.132%	5	+25.483%
2025-07-08	3.9230	3.9230	3.9230	3.9230	+2.002%	5	+35.687%
2025-07-07	3.9640	3.9640	3.8460	3.8460	-2.088%	256	+38.404%
2025-07-06	3.9280	3.9280	3.9280	3.9280	-0.380%	12	+35.514%
2025-07-05	3.9430	3.9430	3.9430	3.9430	-0.630%	12	+34.999%
2025-07-04	4.0590	4.0590	3.9680	3.9680	-0.101%	16	+34.148%
2025-07-03	3.9720	3.9720	3.9720	3.9720	+4.941%	7	+34.013%
2025-07-02	3.7890	3.7890	3.7850	3.7850	-4.201%	88	+40.634%
2025-06-29	3.9490	4.0030	3.9490	3.9510	+7.569%	97	+34.725%
2025-06-28	3.6730	3.6730	3.6730	3.6730	+2.340%	99	+44.922%
2025-06-26	3.6630	3.6630	3.5890	3.5890	+0.056%	143	+48.314%
2025-06-25	3.5870	3.5870	3.5870	3.5870	-1.887%	33	+48.397%
2025-06-24	3.6100	3.6560	3.6100	3.6560	+4.041%	227	+45.596%
2025-06-23	3.5080	3.5140	3.5080	3.5140	+3.597%	128	+51.480%
2025-06-22	3.3920	3.3920	3.3920	3.3920	-7.550%	14	+56.928%
2025-06-21	3.6690	3.6690	3.6690	3.6690	-1.503%	1	+45.080%
2025-06-20	3.7250	3.7250	3.7250	3.7250	-2.077%	3	+42.899%
2025-06-19	3.8040	3.8040	3.8040	3.8040	-3.403%	6	+39.932%
2025-06-18	3.6910	3.9380	3.6300	3.9380	+4.456%	781	+35.170%
2025-06-16	3.6810	3.7700	3.6620	3.7700	-1.180%	83	+41.194%
2025-06-15	3.8150	3.8150	3.8150	3.8150	-0.496%	3	+39.528%
2025-06-14	3.8340	3.8340	3.8340	3.8340	-4.508%	30	+38.837%
2025-06-13	3.8770	4.0150	3.8370	4.0150	-5.751%	41	+32.578%
2025-06-12	4.0330	4.5290	4.0330	4.2600	+5.133%	313	+24.953%
2025-06-11	4.2390	4.2390	4.0520	4.0520	-7.404%	39	+31.367%
2025-06-10	4.2520	4.3760	4.2520	4.3760	+12.004%	29	+21.641%
2025-06-07	3.9070	3.9070	3.9070	3.9070	-3.052%	82	+36.243%
2025-06-06	3.8650	4.0300	3.8650	4.0300	-4.548%	55	+32.084%
2025-06-04	4.1430	4.2220	4.1430	4.2220	+3.735%	10	+26.078%
2025-06-03	4.1200	4.1200	4.0700	4.0700	+0.942%	5	+30.786%
2025-06-02	3.9190	4.0320	3.9190	4.0320	+3.015%	53	+32.019%
2025-06-01	3.8960	3.9140	3.8960	3.9140	-2.951%	65	+35.999%
2025-05-31	4.0330	4.0330	4.0330	4.0330	+0.050%	4	+31.986%
2025-05-30	4.0310	4.0310	4.0310	4.0310	-10.163%	22	+32.052%
2025-05-28	4.4530	4.4870	4.4530	4.4870	-0.045%	20	+18.632%
2025-05-27	4.5200	4.5200	4.4890	4.4890	+0.786%	32	+18.579%
2025-05-26	4.4120	4.4800	4.4120	4.4540	-0.846%	214	+19.511%
2025-05-25	4.2520	4.4920	4.2520	4.4920	+6.978%	39	+18.500%
2025-05-24	4.2510	4.2510	4.1990	4.1990	+0.215%	53	+26.768%
2025-05-23	4.6120	4.8400	4.1900	4.1900	-1.689%	457	+27.041%
2025-05-22	4.2620	4.2620	4.2620	4.2620	+3.296%	26	+24.894%
2025-05-21	4.1090	4.1260	4.1090	4.1260	-0.218%	15	+29.011%
2025-05-20	4.2500	4.2500	4.1050	4.1350	-7.845%	131	+28.730%
2025-05-19	4.6530	4.6530	4.4290	4.4870	+1.241%	58	+18.632%
2025-05-18	4.5130	4.5130	4.4320	4.4320	+3.551%	14	+20.104%
2025-05-17	4.2800	4.2800	4.2800	4.2800	-7.639%	22	+24.369%
2025-05-16	4.6680	4.7820	4.6340	4.6340	+10.202%	61	+14.868%
2025-05-15	4.3810	4.3810	3.9580	4.2050	-16.185%	175	+26.587%
2025-05-14	5.1770	5.1770	5.0170	5.0170	+5.822%	151	+6.099%
2025-05-13	4.7410	4.7410	4.7410	4.7410	-5.895%	11	+12.276%
2025-05-12	4.9560	5.0380	4.9560	5.0380	+6.444%	52	+5.657%
2025-05-11	4.8880	4.8880	4.7330	4.7330	+0.339%	57	+12.466%
2025-05-10	4.5080	4.7170	4.5080	4.7170	-0.590%	61	+12.847%
2025-05-09	4.8870	5.1150	4.7450	4.7450	+2.153%	447	+12.181%
2025-05-08	4.1400	4.6450	4.1400	4.6450	+15.032%	281	+14.596%
2025-05-03	4.1420	4.1500	4.0380	4.0380	-2.440%	41	+31.823%
2025-05-02	4.1330	4.1390	4.1330	4.1390	-0.862%	25	+28.606%
2025-05-01	4.1750	4.1750	4.1750	4.1750	-1.324%	14	+27.497%
2025-04-28	4.2460	4.2460	4.2280	4.2310	-0.424%	62	+25.810%
2025-04-27	4.2490	4.2490	4.2490	4.2490	-0.956%	4	+25.277%
2025-04-26	4.2200	4.2900	4.2100	4.2900	+4.405%	45	+24.079%
2025-04-24	4.2520	4.2520	4.1090	4.1090	-4.442%	403	+29.545%
2025-04-23	4.4370	4.4810	4.3000	4.3000	+9.974%	289	+23.791%
2025-04-22	3.9100	3.9100	3.9100	3.9100	-2.299%	128	+36.138%
2025-04-21	4.0020	4.0020	4.0020	4.0020	+3.464%	6	+33.008%
2025-04-20	3.9530	3.9530	3.8680	3.8680	-3.009%	30	+37.616%
2025-04-19	3.9880	3.9880	3.9880	3.9880	+0.783%	8	+33.475%
2025-04-18	3.9050	3.9570	3.9050	3.9570	-0.528%	19	+34.521%
2025-04-17	4.0230	4.0230	3.9780	3.9780	+1.817%	31	+33.811%
2025-04-16	3.8300	3.9890	3.8300	3.9070	+4.048%	614	+36.243%
2025-04-15	3.9160	3.9350	3.7460	3.7550	-3.570%	650	+41.758%
2025-04-14	3.8000	4.9380	3.7450	3.8940	+2.989%	1,214	+36.697%
2025-04-13	3.6960	3.7810	3.6960	3.7810	+0.585%	145	+40.783%
2025-04-12	3.5710	3.8690	3.4760	3.7590	+5.858%	657	+41.607%
2025-04-11	3.4640	3.5510	3.4640	3.5510	+7.639%	298	+49.901%
2025-04-10	3.2990	3.2990	3.2990	3.2990	-15.302%	29	+61.352%
2025-04-09	3.1700	3.8970	3.1700	3.8950	+11.381%	196	+36.662%
2025-04-08	3.6030	3.6430	3.4910	3.4970	+2.102%	3,545	+52.216%
2025-04-07	3.4250	3.4250	3.4250	3.4250	-5.777%	146	+55.416%
2025-04-06	3.8740	3.8740	3.6350	3.6350	-7.718%	294	+46.437%
2025-04-05	3.9390	3.9390	3.9390	3.9390	-2.765%	127	+35.136%
2025-04-03	4.0960	4.0960	4.0510	4.0510	-7.575%	128	+31.400%
2025-04-02	4.5500	4.5500	4.3830	4.3830	-4.903%	243	+21.446%
2025-04-01	4.6340	4.6340	4.6090	4.6090	+3.573%	93	+15.491%
2025-03-31	4.3820	4.4500	4.3700	4.4500	-1.896%	299	+19.618%
2025-03-30	4.4460	4.5660	4.4460	4.5360	+1.408%	984	+17.350%
2025-03-29	4.7310	4.7310	4.4730	4.4730	-4.769%	672	+19.003%
2025-03-28	5.1400	5.1400	4.6830	4.6970	-8.172%	2,452	+13.328%
2025-03-27	5.3260	5.3350	5.1150	5.1150	0.000%	950	+4.066%

.dark-mode .Djh9Fq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Djh9Fq{ color: #333333; background-color: white; border: 2px solid #333333; }FLUIDUSDFLUID / United States dollarcrypto Composite

FLUIDUSD
FLUID / United States dollar
crypto Composite